613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250422,191000,509301333,1048,1048,1048,1048,15475
|
|
20250422,190900,509301333,1048,1048,1048,1048,0
|
|
20250422,190800,509301333,1048,1048,1048,1048,0
|
|
20250422,190700,509301333,1048,1048,1048,1048,0
|
|
20250422,190600,509301333,1048,1048,1048,1048,0
|
|
20250422,190500,509301333,1048,1048,1048,1048,0
|
|
20250422,190400,509301333,1048,1048,1048,1048,0
|
|
20250422,190300,509301333,1048,1048,1048,1048,0
|
|
20250422,190200,509301333,1048,1048,1048,1048,0
|
|
20250422,190100,509301333,1048,1048,1048,1048,0
|
|
20250422,190000,509301333,1048,1048,1048,1048,0
|
|
20250422,185900,509301333,1048,1048,1048,1048,0
|
|
20250422,185800,509301333,1048,1048,1048,1048,0
|
|
20250422,185700,509301333,1048,1048,1048,1048,0
|
|
20250422,185600,509301333,1048,1048,1048,1048,0
|
|
20250422,185500,509301333,1048,1048,1048,1048,0
|
|
20250422,185400,509301333,1048,1048,1048,1048,0
|
|
20250422,185300,509301333,1048,1048,1048,1048,0
|
|
20250422,185200,509301333,1048,1048,1048,1048,0
|
|
20250422,185100,509301333,1048,1048,1048,1048,0
|
|
20250422,185000,509301333,1048,1048,1048,1048,0
|
|
20250422,184900,509301333,1048,1048,1048,1048,0
|
|
20250422,184800,509301333,1048,1048,1048,1048,0
|
|
20250422,184700,509301333,1048,1048,1048,1048,0
|
|
20250422,184600,509301333,1048,1048,1048,1048,0
|
|
20250422,184500,509301333,1048,1048,1048,1048,0
|
|
20250422,184400,509301333,1048,1048,1048,1048,0
|
|
20250422,184300,509301333,1048,1048,1048,1048,0
|
|
20250422,184200,509301333,1048,1048,1048,1048,0
|
|
20250422,184100,509301333,1048,1048,1048,1048,0
|
|
20250422,184000,509301333,1048,1048,1048,1048,15475
|
|
20250422,183900,509301333,1048,1048,1048,1048,0
|
|
20250422,183800,509301333,1048,1048,1048,1048,0
|
|
20250422,183700,509301333,1048,1048,1048,1048,0
|
|
20250422,183600,509301333,1048,1048,1048,1048,0
|
|
20250422,183500,509301333,1048,1048,1048,1048,0
|
|
20250422,183400,509301333,1048,1048,1048,1048,0
|
|
20250422,183300,509301333,1048,1048,1048,1048,0
|
|
20250422,183200,509301333,1048,1048,1048,1048,0
|
|
20250422,183100,509301333,1048,1048,1048,1048,0
|
|
20250422,183000,509301333,1048,1048,1048,1048,0
|
|
20250422,182900,509301333,1048,1048,1048,1048,0
|
|
20250422,182800,509301333,1048,1048,1048,1048,0
|
|
20250422,182700,509301333,1048,1048,1048,1048,0
|
|
20250422,182600,509301333,1048,1048,1048,1048,0
|
|
20250422,182500,509301333,1048,1048,1048,1048,0
|
|
20250422,182400,509301333,1048,1048,1048,1048,0
|
|
20250422,182300,509301333,1048,1048,1048,1048,0
|
|
20250422,182200,509301333,1048,1048,1048,1048,0
|
|
20250422,182100,509301333,1048,1048,1048,1048,0
|
|
20250422,182000,509301333,1048,1048,1048,1048,0
|
|
20250422,181900,509301333,1048,1048,1048,1048,0
|
|
20250422,181800,509301333,1048,1048,1048,1048,0
|
|
20250422,181700,509301333,1048,1048,1048,1048,0
|
|
20250422,181600,509301333,1048,1048,1048,1048,0
|
|
20250422,181500,509301333,1048,1048,1048,1048,0
|
|
20250422,181400,509301333,1048,1048,1048,1048,0
|
|
20250422,181300,509301333,1048,1048,1048,1048,0
|
|
20250422,181200,509301333,1048,1048,1048,1048,0
|
|
20250422,181100,509301333,1048,1048,1048,1048,0
|
|
20250422,181000,509301333,1048,1048,1048,1048,15475
|
|
20250422,180900,509301333,1048,1048,1048,1048,0
|
|
20250422,180800,509301333,1048,1048,1048,1048,0
|
|
20250422,180700,509301333,1048,1048,1048,1048,0
|
|
20250422,180600,509301333,1048,1048,1048,1048,0
|
|
20250422,180500,509301333,1048,1048,1048,1048,0
|
|
20250422,180400,509301333,1048,1048,1048,1048,0
|
|
20250422,180300,509301333,1048,1048,1048,1048,0
|
|
20250422,180200,509301333,1048,1048,1048,1048,0
|
|
20250422,180100,509301333,1048,1048,1048,1048,0
|
|
20250422,180000,509301333,1048,1048,1048,1048,0
|
|
20250422,175900,509301333,1048,1048,1048,1048,0
|
|
20250422,175800,509301333,1048,1048,1048,1048,0
|
|
20250422,175700,509301333,1048,1048,1048,1048,0
|
|
20250422,175600,509301333,1048,1048,1048,1048,0
|
|
20250422,175500,509301333,1048,1048,1048,1048,0
|
|
20250422,175400,509301333,1048,1048,1048,1048,0
|
|
20250422,175300,509301333,1048,1048,1048,1048,0
|
|
20250422,175200,509301333,1048,1048,1048,1048,0
|
|
20250422,175100,509301333,1048,1048,1048,1048,0
|
|
20250422,175000,509301333,1048,1048,1048,1048,0
|
|
20250422,174900,509301333,1048,1048,1048,1048,0
|
|
20250422,174800,509301333,1048,1048,1048,1048,0
|
|
20250422,174700,509301333,1048,1048,1048,1048,0
|
|
20250422,174600,509301333,1048,1048,1048,1048,0
|
|
20250422,174500,509301333,1048,1048,1048,1048,0
|
|
20250422,174400,509301333,1048,1048,1048,1048,0
|
|
20250422,174300,509301333,1048,1048,1048,1048,0
|
|
20250422,174200,509301333,1048,1048,1048,1048,0
|
|
20250422,174100,509301333,1048,1048,1048,1048,0
|
|
20250422,174000,509301333,1048,1048,1048,1048,15475
|
|
20250422,173900,509301333,1048,1048,1048,1048,0
|
|
20250422,173800,509301333,1048,1048,1048,1048,0
|
|
20250422,173700,509301333,1048,1048,1048,1048,0
|
|
20250422,173600,509301333,1048,1048,1048,1048,0
|
|
20250422,173500,509301333,1048,1048,1048,1048,0
|
|
20250422,173400,509301333,1048,1048,1048,1048,0
|
|
20250422,173300,509301333,1048,1048,1048,1048,0
|
|
20250422,173200,509301333,1048,1048,1048,1048,0
|
|
20250422,173100,509301333,1048,1048,1048,1048,0
|
|
20250422,173000,509301333,1048,1048,1048,1048,0
|
|
20250422,172900,509301333,1048,1048,1048,1048,0
|
|
20250422,172800,509301333,1048,1048,1048,1048,0
|
|
20250422,172700,509301333,1048,1048,1048,1048,0
|
|
20250422,172600,509301333,1048,1048,1048,1048,0
|
|
20250422,172500,509301333,1048,1048,1048,1048,0
|
|
20250422,172400,509301333,1048,1048,1048,1048,0
|
|
20250422,172300,509301333,1048,1048,1048,1048,0
|
|
20250422,172200,509301333,1048,1048,1048,1048,0
|
|
20250422,172100,509301333,1048,1048,1048,1048,0
|
|
20250422,172000,509301333,1048,1048,1048,1048,0
|
|
20250422,171900,509301333,1048,1048,1048,1048,0
|
|
20250422,171800,509301333,1048,1048,1048,1048,0
|
|
20250422,171700,509301333,1048,1048,1048,1048,0
|
|
20250422,171600,509301333,1048,1048,1048,1048,0
|
|
20250422,171500,509301333,1048,1048,1048,1048,0
|
|
20250422,171400,509301333,1048,1048,1048,1048,0
|
|
20250422,171300,509301333,1048,1048,1048,1048,0
|
|
20250422,171200,509301333,1048,1048,1048,1048,0
|
|
20250422,171100,509301333,1048,1048,1048,1048,0
|
|
20250422,171000,509301333,1048,1048,1048,1048,15475
|
|
20250422,170900,509301333,1048,1048,1048,1048,0
|
|
20250422,170800,509301333,1048,1048,1048,1048,0
|
|
20250422,170700,509301333,1048,1048,1048,1048,0
|
|
20250422,170600,509301333,1048,1048,1048,1048,0
|
|
20250422,170500,509301333,1048,1048,1048,1048,0
|
|
20250422,170400,509301333,1048,1048,1048,1048,0
|
|
20250422,170300,509301333,1048,1048,1048,1048,0
|
|
20250422,170200,509301333,1048,1048,1048,1048,0
|
|
20250422,170100,509301333,1048,1048,1048,1048,0
|
|
20250422,170000,509301333,1048,1048,1048,1048,0
|
|
20250422,165900,509301333,1048,1048,1048,1048,0
|
|
20250422,165800,509301333,1048,1048,1048,1048,0
|
|
20250422,165700,509301333,1048,1048,1048,1048,0
|
|
20250422,165600,509301333,1048,1048,1048,1048,0
|
|
20250422,165500,509301333,1048,1048,1048,1048,0
|
|
20250422,165400,509301333,1048,1048,1048,1048,0
|
|
20250422,165300,509301333,1048,1048,1048,1048,0
|
|
20250422,165200,509301333,1048,1048,1048,1048,0
|
|
20250422,165100,509301333,1048,1048,1048,1048,0
|
|
20250422,165000,509301333,1048,1048,1048,1048,0
|
|
20250422,164900,509301333,1048,1048,1048,1048,0
|
|
20250422,164800,509301333,1048,1048,1048,1048,0
|
|
20250422,164700,509301333,1048,1048,1048,1048,0
|
|
20250422,164600,509301333,1048,1048,1048,1048,0
|
|
20250422,164500,509301333,1048,1048,1048,1048,0
|
|
20250422,164400,509301333,1048,1048,1048,1048,0
|
|
20250422,164300,509301333,1048,1048,1048,1048,0
|
|
20250422,164200,509301333,1048,1048,1048,1048,0
|
|
20250422,164100,509301333,1048,1048,1048,1048,0
|
|
20250422,164000,509301333,1048,1048,1048,1048,15475
|
|
20250422,163900,509301333,1048,1048,1048,1048,0
|
|
20250422,163800,509301333,1048,1048,1048,1048,0
|
|
20250422,163700,509301333,1048,1048,1048,1048,0
|
|
20250422,163600,509301333,1048,1048,1048,1048,0
|
|
20250422,163500,509301333,1048,1048,1048,1048,0
|
|
20250422,163400,509301333,1048,1048,1048,1048,0
|
|
20250422,163300,509301333,1048,1048,1048,1048,0
|
|
20250422,163200,509301333,1048,1048,1048,1048,0
|
|
20250422,163100,509301333,1048,1048,1048,1048,0
|
|
20250422,163000,509301333,1048,1048,1048,1048,0
|
|
20250422,162900,509301333,1048,1048,1048,1048,0
|
|
20250422,162800,509301333,1048,1048,1048,1048,0
|
|
20250422,162700,509301333,1048,1048,1048,1048,0
|
|
20250422,162600,509301333,1048,1048,1048,1048,0
|
|
20250422,162500,509301333,1048,1048,1048,1048,0
|
|
20250422,162400,509301333,1048,1048,1048,1048,0
|
|
20250422,162300,509301333,1048,1048,1048,1048,0
|
|
20250422,162200,509301333,1048,1048,1048,1048,0
|
|
20250422,162100,509301333,1048,1048,1048,1048,0
|
|
20250422,162000,509301333,1048,1048,1048,1048,0
|
|
20250422,161900,509301333,1048,1048,1048,1048,0
|
|
20250422,161800,509301333,1048,1048,1048,1048,0
|
|
20250422,161700,509301333,1048,1048,1048,1048,0
|
|
20250422,161600,509301333,1048,1048,1048,1048,0
|
|
20250422,161500,509301333,1048,1048,1048,1048,0
|
|
20250422,161400,509301333,1048,1048,1048,1048,0
|
|
20250422,161300,509301333,1048,1048,1048,1048,0
|
|
20250422,161200,509301333,1048,1048,1048,1048,0
|
|
20250422,161100,509301333,1048,1048,1048,1048,0
|
|
20250422,161000,509301333,1048,1048,1048,1048,15475
|
|
20250422,160900,509301333,1048,1048,1048,1048,0
|
|
20250422,160800,509301333,1048,1048,1048,1048,0
|
|
20250422,160700,509301333,1048,1048,1048,1048,0
|
|
20250422,160600,509301333,1048,1048,1048,1048,0
|
|
20250422,160500,509301333,1048,1048,1048,1048,0
|
|
20250422,160400,509301333,1048,1048,1048,1048,0
|
|
20250422,160300,509301333,1048,1048,1048,1048,0
|
|
20250422,160200,509301333,1048,1048,1048,1048,0
|
|
20250422,160100,509301333,1048,1048,1048,1048,0
|
|
20250422,160000,509301333,1048,1048,1048,1048,0
|
|
20250422,155900,509301333,1048,1048,1048,1048,0
|
|
20250422,155800,509301333,1048,1048,1048,1048,0
|
|
20250422,155700,509301333,1048,1048,1048,1048,0
|
|
20250422,155600,509301333,1048,1048,1048,1048,0
|
|
20250422,155500,509301333,1048,1048,1048,1048,0
|
|
20250422,155400,509301333,1048,1048,1048,1048,0
|
|
20250422,155300,509301333,1048,1048,1048,1048,0
|
|
20250422,155200,509301333,1048,1048,1048,1048,0
|
|
20250422,155100,509301333,1048,1048,1048,1048,0
|
|
20250422,155000,509301333,1048,1048,1048,1048,0
|
|
20250422,154900,509301333,1048,1048,1048,1048,0
|
|
20250422,154800,509301333,1048,1048,1048,1048,0
|
|
20250422,154700,509301333,1048,1048,1048,1048,0
|
|
20250422,154600,509301333,1048,1048,1048,1048,0
|
|
20250422,154500,509301333,1048,1048,1048,1048,0
|
|
20250422,154400,509301333,1048,1048,1048,1048,0
|
|
20250422,154300,509301333,1048,1048,1048,1048,0
|
|
20250422,154200,509301333,1048,1048,1048,1048,0
|
|
20250422,154100,509301333,1048,1048,1048,1048,0
|
|
20250422,154000,509301333,1048,1048,1048,1048,15475
|
|
20250422,153900,509301333,1048,1048,1048,1048,0
|
|
20250422,153800,509301333,1048,1048,1048,1048,0
|
|
20250422,153700,509301333,1048,1048,1048,1048,0
|
|
20250422,153600,509301333,1048,1048,1048,1048,0
|
|
20250422,153500,509301333,1048,1048,1048,1048,0
|
|
20250422,153400,509301333,1048,1048,1048,1048,0
|
|
20250422,153300,509301333,1048,1048,1048,1048,0
|
|
20250422,153200,509301333,1048,1048,1048,1048,0
|
|
20250422,153100,509301333,1048,1048,1048,1048,0
|
|
20250422,153000,509301333,1048,1048,1048,1048,15475
|
|
20250422,152900,493083533,1051,1051,1051,1051,0
|
|
20250422,152800,493083533,1051,1051,1051,1051,0
|
|
20250422,152700,493083533,1051,1051,1051,1051,0
|
|
20250422,152600,493083533,1051,1051,1051,1051,0
|
|
20250422,152500,493083533,1051,1051,1051,1051,0
|
|
20250422,152400,493083533,1051,1051,1051,1051,0
|
|
20250422,152300,493083533,1051,1051,1051,1051,0
|
|
20250422,152200,493083533,1051,1051,1051,1051,0
|
|
20250422,152100,493083533,1051,1051,1051,1051,0
|
|
20250422,152000,493083533,1051,1051,1051,1051,0
|
|
20250422,151900,493083533,1051,1051,1051,1051,2
|
|
20250422,151800,493081431,1051,1051,1051,1051,3
|
|
20250422,151700,493078278,1051,1051,1051,1045,487
|
|
20250422,151600,492569351,1051,1051,1051,1051,0
|
|
20250422,151500,492569351,1051,1051,1051,1051,0
|
|
20250422,151400,492569351,1051,1051,1051,1051,0
|
|
20250422,151300,492569351,1051,1051,1052,1050,6761
|
|
20250422,151200,485465720,1051,1045,1051,1045,3672
|
|
20250422,151100,481613451,1045,1045,1045,1045,1011
|
|
20250422,151000,480556956,1045,1047,1047,1045,3400
|
|
20250422,150900,477003836,1045,1044,1049,1044,3010
|
|
20250422,150800,473861376,1044,1044,1044,1044,5427
|
|
20250422,150700,468195588,1044,1045,1045,1044,7436
|
|
20250422,150600,460427970,1046,1047,1047,1046,1790
|
|
20250422,150500,458555531,1047,1047,1047,1047,522
|
|
20250422,150400,458008997,1047,1048,1048,1047,1847
|
|
20250422,150300,456074632,1048,1048,1048,1048,363
|
|
20250422,150200,455694208,1050,1050,1050,1050,0
|
|
20250422,150100,455694208,1050,1050,1050,1050,1
|
|
20250422,150000,455693158,1051,1046,1051,1046,12208
|
|
20250422,145900,442923090,1046,1048,1048,1046,5854
|
|
20250422,145800,436795855,1049,1049,1049,1049,1284
|
|
20250422,145700,435448939,1053,1053,1053,1053,0
|
|
20250422,145600,435448939,1053,1049,1053,1049,130
|
|
20250422,145500,435312561,1049,1049,1049,1049,105
|
|
20250422,145400,435202416,1049,1049,1049,1049,466
|
|
20250422,145300,434713582,1049,1050,1050,1049,53
|
|
20250422,145200,434657937,1050,1050,1050,1050,800
|
|
20250422,145100,433817937,1051,1050,1051,1050,1713
|
|
20250422,145000,432019285,1051,1050,1051,1050,2141
|
|
20250422,144900,429771233,1051,1051,1051,1051,2
|
|
20250422,144800,429769131,1051,1051,1051,1051,50
|
|
20250422,144700,429716581,1051,1051,1051,1051,1
|
|
20250422,144600,429715530,1050,1050,1050,1050,2077
|
|
20250422,144500,427534680,1051,1052,1052,1051,1735
|
|
20250422,144400,425711194,1052,1052,1052,1052,0
|
|
20250422,144300,425711194,1052,1052,1052,1052,1
|
|
20250422,144200,425710142,1052,1052,1052,1052,0
|
|
20250422,144100,425710142,1052,1052,1052,1052,0
|
|
20250422,144000,425710142,1052,1052,1052,1052,0
|
|
20250422,143900,425710142,1052,1051,1052,1051,963
|
|
20250422,143800,424698027,1052,1052,1052,1052,116
|
|
20250422,143700,424575995,1052,1052,1052,1052,2347
|
|
20250422,143600,422106951,1055,1055,1055,1055,0
|
|
20250422,143500,422106951,1055,1052,1055,1052,3
|
|
20250422,143400,422103789,1055,1050,1057,1050,37872
|
|
20250422,143300,382338083,1050,1050,1050,1050,36230
|
|
20250422,143200,344296583,1050,1049,1050,1049,942
|
|
20250422,143100,343307943,1050,1049,1050,1049,6350
|
|
20250422,143000,336640478,1050,1050,1050,1050,903
|
|
20250422,142900,335692328,1050,1050,1050,1050,3
|
|
20250422,142800,335689178,1049,1050,1050,1049,981
|
|
20250422,142700,334660078,1050,1050,1050,1050,0
|
|
20250422,142600,334660078,1050,1050,1050,1050,0
|
|
20250422,142500,334660078,1050,1050,1050,1050,1355
|
|
20250422,142400,333237328,1050,1050,1050,1050,0
|
|
20250422,142300,333237328,1050,1050,1050,1050,3037
|
|
20250422,142200,330048478,1051,1051,1051,1051,0
|
|
20250422,142100,330048478,1051,1051,1051,1051,0
|
|
20250422,142000,330048478,1051,1051,1051,1051,2
|
|
20250422,141900,330046376,1050,1050,1050,1050,0
|
|
20250422,141800,330046376,1050,1052,1052,1050,3280
|
|
20250422,141700,326601816,1050,1050,1050,1050,305
|
|
20250422,141600,326281566,1053,1053,1053,1053,0
|
|
20250422,141500,326281566,1053,1053,1053,1053,501
|
|
20250422,141400,325754013,1053,1052,1053,1051,3463
|
|
20250422,141300,322109832,1053,1053,1053,1053,0
|
|
20250422,141200,322109832,1053,1053,1053,1053,50
|
|
20250422,141100,322057182,1053,1053,1053,1053,3634
|
|
20250422,141000,318230580,1051,1053,1053,1051,1030
|
|
20250422,140900,317147349,1053,1053,1053,1053,0
|
|
20250422,140800,317147349,1053,1053,1053,1053,0
|
|
20250422,140700,317147349,1053,1053,1053,1053,0
|
|
20250422,140600,317147349,1053,1053,1053,1053,0
|
|
20250422,140500,317147349,1053,1053,1053,1053,666
|
|
20250422,140400,316446051,1053,1053,1053,1053,4
|
|
20250422,140300,316441839,1052,1052,1052,1052,2000
|
|
20250422,140200,314337839,1052,1052,1052,1052,0
|
|
20250422,140100,314337839,1052,1052,1052,1052,2
|
|
20250422,140000,314335735,1051,1051,1051,1051,1
|
|
20250422,135900,314334684,1051,1052,1052,1051,16
|
|
20250422,135800,314317853,1051,1051,1051,1051,0
|
|
20250422,135700,314317853,1051,1051,1052,1051,1088
|
|
20250422,135600,313174363,1052,1051,1052,1051,1002
|
|
20250422,135500,312121259,1052,1052,1052,1052,0
|
|
20250422,135400,312121259,1052,1052,1052,1052,0
|
|
20250422,135300,312121259,1052,1052,1052,1052,0
|
|
20250422,135200,312121259,1052,1052,1052,1052,0
|
|
20250422,135100,312121259,1052,1052,1052,1052,0
|
|
20250422,135000,312121259,1052,1052,1052,1052,0
|
|
20250422,134900,312121259,1052,1050,1052,1050,810
|
|
20250422,134800,311270455,1047,1048,1048,1047,1000
|
|
20250422,134700,310223055,1047,1047,1047,1047,0
|
|
20250422,134600,310223055,1047,1047,1047,1047,0
|
|
20250422,134500,310223055,1047,1047,1047,1047,0
|
|
20250422,134400,310223055,1047,1048,1052,1047,2974
|
|
20250422,134300,307107029,1045,1045,1045,1045,0
|
|
20250422,134200,307107029,1045,1045,1045,1045,0
|
|
20250422,134100,307107029,1045,1047,1047,1045,2562
|
|
20250422,134000,304426193,1047,1050,1050,1046,10624
|
|
20250422,133900,293305540,1053,1053,1053,1053,0
|
|
20250422,133800,293305540,1053,1053,1053,1053,0
|
|
20250422,133700,293305540,1053,1053,1053,1053,0
|
|
20250422,133600,293305540,1053,1053,1053,1053,0
|
|
20250422,133500,293305540,1053,1053,1053,1053,0
|
|
20250422,133400,293305540,1053,1052,1053,1052,15
|
|
20250422,133300,293289748,1053,1053,1053,1053,0
|
|
20250422,133200,293289748,1053,1052,1053,1052,4
|
|
20250422,133100,293285538,1053,1051,1053,1047,12878
|
|
20250422,133000,279793127,1053,1053,1053,1053,2
|
|
20250422,132900,279791021,1050,1050,1050,1050,0
|
|
20250422,132800,279791021,1050,1052,1053,1050,1949
|
|
20250422,132700,277740619,1052,1052,1052,1049,14438
|
|
20250422,132600,262591229,1052,1052,1052,1052,200
|
|
20250422,132500,262380829,1052,1052,1052,1052,9
|
|
20250422,132400,262371361,1052,1052,1052,1052,1835
|
|
20250422,132300,260440941,1051,1051,1051,1051,1159
|
|
20250422,132200,259222832,1051,1051,1051,1051,100
|
|
20250422,132100,259117732,1052,1052,1052,1052,0
|
|
20250422,132000,259117732,1052,1052,1052,1052,0
|
|
20250422,131900,259117732,1052,1052,1052,1052,0
|
|
20250422,131800,259117732,1052,1052,1052,1052,0
|
|
20250422,131700,259117732,1052,1052,1052,1052,0
|
|
20250422,131600,259117732,1052,1052,1052,1052,0
|
|
20250422,131500,259117732,1052,1049,1052,1049,8
|
|
20250422,131400,259109337,1049,1049,1049,1049,96
|
|
20250422,131300,259008633,1052,1052,1052,1052,114
|
|
20250422,131200,258888705,1052,1052,1052,1052,1
|
|
20250422,131100,258887653,1051,1051,1051,1051,0
|
|
20250422,131000,258887653,1051,1051,1051,1051,0
|
|
20250422,130900,258887653,1051,1051,1051,1051,0
|
|
20250422,130800,258887653,1051,1051,1051,1051,0
|
|
20250422,130700,258887653,1051,1051,1051,1051,0
|
|
20250422,130600,258887653,1051,1051,1051,1051,0
|
|
20250422,130500,258887653,1051,1051,1051,1051,0
|
|
20250422,130400,258887653,1051,1051,1051,1051,0
|
|
20250422,130300,258887653,1051,1051,1051,1051,0
|
|
20250422,130200,258887653,1051,1051,1051,1051,50
|
|
20250422,130100,258835103,1052,1052,1052,1052,0
|
|
20250422,130000,258835103,1052,1052,1052,1052,0
|
|
20250422,125900,258835103,1052,1052,1052,1052,200
|
|
20250422,125800,258624703,1052,1052,1052,1052,1
|
|
20250422,125700,258623651,1046,1052,1052,1046,1686
|
|
20250422,125600,256860083,1047,1047,1053,1047,2719
|
|
20250422,125500,254011130,1047,1051,1051,1047,837
|
|
20250422,125400,253134787,1051,1051,1051,1051,0
|
|
20250422,125300,253134787,1051,1051,1051,1051,0
|
|
20250422,125200,253134787,1051,1051,1051,1051,0
|
|
20250422,125100,253134787,1051,1051,1051,1051,0
|
|
20250422,125000,253134787,1051,1048,1051,1046,2001
|
|
20250422,124900,251039076,1047,1047,1047,1047,0
|
|
20250422,124800,251039076,1047,1047,1047,1047,0
|
|
20250422,124700,251039076,1047,1048,1048,1047,2077
|
|
20250422,124600,248863523,1050,1050,1050,1050,3374
|
|
20250422,124500,245320823,1047,1053,1053,1047,2906
|
|
20250422,124400,242272810,1050,1053,1053,1050,2802
|
|
20250422,124300,239329720,1051,1051,1051,1051,0
|
|
20250422,124200,239329720,1051,1051,1051,1051,0
|
|
20250422,124100,239329720,1051,1052,1052,1051,3020
|
|
20250422,124000,236154778,1052,1053,1053,1052,660
|
|
20250422,123900,235459831,1052,1054,1054,1052,11390
|
|
20250422,123800,223464771,1053,1054,1054,1053,2352
|
|
20250422,123700,220985953,1054,1055,1055,1054,2200
|
|
20250422,123600,218665295,1059,1059,1059,1059,20
|
|
20250422,123500,218644115,1059,1059,1059,1059,700
|
|
20250422,123400,217902815,1059,1059,1059,1059,500
|
|
20250422,123300,217373315,1059,1059,1059,1059,0
|
|
20250422,123200,217373315,1059,1059,1059,1059,0
|
|
20250422,123100,217373315,1059,1059,1059,1059,0
|
|
20250422,123000,217373315,1059,1059,1059,1059,1
|
|
20250422,122900,217372256,1059,1059,1059,1059,0
|
|
20250422,122800,217372256,1059,1059,1059,1059,100
|
|
20250422,122700,217266356,1059,1059,1059,1059,500
|
|
20250422,122600,216736856,1059,1059,1059,1059,1
|
|
20250422,122500,216735797,1054,1054,1054,1054,0
|
|
20250422,122400,216735797,1054,1054,1054,1054,600
|
|
20250422,122300,216103397,1052,1052,1052,1052,0
|
|
20250422,122200,216103397,1052,1052,1052,1052,0
|
|
20250422,122100,216103397,1052,1055,1055,1052,10000
|
|
20250422,122000,205578560,1059,1059,1059,1059,0
|
|
20250422,121900,205578560,1059,1059,1059,1059,501
|
|
20250422,121800,205048001,1055,1056,1056,1055,1411
|
|
20250422,121700,203558781,1059,1059,1059,1059,0
|
|
20250422,121600,203558781,1059,1058,1059,1058,330
|
|
20250422,121500,203209341,1059,1059,1059,1059,0
|
|
20250422,121400,203209341,1059,1059,1059,1059,0
|
|
20250422,121300,203209341,1059,1059,1059,1059,0
|
|
20250422,121200,203209341,1059,1059,1059,1059,1
|
|
20250422,121100,203208282,1057,1057,1057,1057,0
|
|
20250422,121000,203208282,1057,1057,1057,1057,0
|
|
20250422,120900,203208282,1057,1057,1057,1057,1039
|
|
20250422,120800,202110059,1057,1057,1057,1057,0
|
|
20250422,120700,202110059,1057,1057,1057,1057,1
|
|
20250422,120600,202109002,1056,1056,1056,1056,34
|
|
20250422,120500,202073098,1057,1057,1057,1057,261
|
|
20250422,120400,201797221,1057,1057,1057,1057,452
|
|
20250422,120300,201319457,1057,1057,1057,1057,81
|
|
20250422,120200,201233840,1057,1057,1057,1057,2
|
|
20250422,120100,201231726,1056,1057,1057,1056,46
|
|
20250422,120000,201183139,1056,1056,1056,1056,211
|
|
20250422,115900,200960323,1056,1056,1056,1056,0
|
|
20250422,115800,200960323,1056,1056,1056,1056,814
|
|
20250422,115700,200100739,1057,1058,1058,1057,10209
|
|
20250422,115600,189304747,1059,1059,1059,1059,0
|
|
20250422,115500,189304747,1059,1059,1059,1059,0
|
|
20250422,115400,189304747,1059,1059,1059,1059,0
|
|
20250422,115300,189304747,1059,1059,1059,1059,0
|
|
20250422,115200,189304747,1059,1059,1059,1059,781
|
|
20250422,115100,188477668,1061,1061,1061,1061,0
|
|
20250422,115000,188477668,1061,1061,1061,1061,0
|
|
20250422,114900,188477668,1061,1061,1061,1061,1
|
|
20250422,114800,188476607,1059,1059,1059,1059,823
|
|
20250422,114700,187605050,1061,1061,1061,1061,0
|
|
20250422,114600,187605050,1061,1061,1061,1061,0
|
|
20250422,114500,187605050,1061,1061,1061,1061,0
|
|
20250422,114400,187605050,1061,1061,1061,1061,0
|
|
20250422,114300,187605050,1061,1061,1061,1061,0
|
|
20250422,114200,187605050,1061,1061,1061,1061,0
|
|
20250422,114100,187605050,1061,1061,1061,1061,1
|
|
20250422,114000,187603989,1061,1061,1061,1061,1
|
|
20250422,113900,187602928,1059,1059,1059,1059,19
|
|
20250422,113800,187582807,1061,1061,1061,1061,0
|
|
20250422,113700,187582807,1061,1061,1061,1061,0
|
|
20250422,113600,187582807,1061,1061,1061,1061,9
|
|
20250422,113500,187573258,1060,1062,1062,1060,1232
|
|
20250422,113400,186267332,1062,1062,1062,1062,0
|
|
20250422,113300,186267332,1062,1059,1062,1059,2
|
|
20250422,113200,186265211,1062,1062,1062,1062,0
|
|
20250422,113100,186265211,1062,1062,1062,1062,0
|
|
20250422,113000,186265211,1062,1062,1062,1059,853
|
|
20250422,112900,185361839,1062,1062,1062,1062,0
|
|
20250422,112800,185361839,1062,1062,1062,1062,0
|
|
20250422,112700,185361839,1062,1059,1062,1058,661
|
|
20250422,112600,184661835,1062,1059,1062,1059,8
|
|
20250422,112500,184653357,1062,1062,1062,1062,0
|
|
20250422,112400,184653357,1062,1062,1062,1062,0
|
|
20250422,112300,184653357,1062,1062,1062,1062,0
|
|
20250422,112200,184653357,1062,1062,1062,1062,0
|
|
20250422,112100,184653357,1062,1062,1062,1062,0
|
|
20250422,112000,184653357,1062,1062,1062,1062,0
|
|
20250422,111900,184653357,1062,1062,1062,1062,0
|
|
20250422,111800,184653357,1062,1062,1062,1062,0
|
|
20250422,111700,184653357,1062,1062,1062,1062,0
|
|
20250422,111600,184653357,1062,1062,1062,1062,3
|
|
20250422,111500,184650171,1063,1063,1063,1063,0
|
|
20250422,111400,184650171,1063,1063,1063,1063,0
|
|
20250422,111300,184650171,1063,1063,1063,1063,5
|
|
20250422,111200,184644856,1063,1063,1063,1063,50
|
|
20250422,111100,184591706,1059,1063,1063,1059,2216
|
|
20250422,111000,182244938,1059,1059,1063,1059,736
|
|
20250422,110900,181465506,1063,1064,1064,1059,4612
|
|
20250422,110800,176580395,1060,1065,1065,1060,2887
|
|
20250422,110700,173518981,1062,1062,1062,1062,200
|
|
20250422,110600,173306581,1065,1064,1065,1064,25
|
|
20250422,110500,173279980,1064,1065,1065,1064,8
|
|
20250422,110400,173271467,1065,1062,1065,1062,752
|
|
20250422,110300,172472094,1063,1063,1063,1063,235
|
|
20250422,110200,172222289,1063,1063,1063,1063,2
|
|
20250422,110100,172220163,1063,1062,1063,1059,444
|
|
20250422,110000,171748868,1062,1063,1063,1062,1072
|
|
20250422,105900,170609884,1063,1061,1063,1061,2605
|
|
20250422,105800,167842073,1061,1063,1063,1060,4130
|
|
20250422,105700,163463193,1061,1064,1064,1061,1555
|
|
20250422,105600,161812866,1064,1062,1064,1062,287
|
|
20250422,105500,161507864,1065,1061,1065,1061,6622
|
|
20250422,105400,154472633,1061,1060,1061,1060,872
|
|
20250422,105300,153548312,1061,1060,1061,1060,1392
|
|
20250422,105200,152072790,1060,1060,1060,1060,1033
|
|
20250422,105100,150977810,1060,1057,1060,1057,4615
|
|
20250422,105000,146098506,1056,1055,1057,1055,5639
|
|
20250422,104900,140146800,1055,1055,1055,1055,12
|
|
20250422,104800,140134140,1055,1055,1055,1055,517
|
|
20250422,104700,139588705,1055,1054,1055,1054,134
|
|
20250422,104600,139447466,1055,1055,1055,1055,0
|
|
20250422,104500,139447466,1055,1055,1055,1055,0
|
|
20250422,104400,139447466,1055,1053,1055,1053,10246
|
|
20250422,104300,128653239,1053,1053,1053,1053,0
|
|
20250422,104200,128653239,1053,1053,1053,1053,300
|
|
20250422,104100,128337339,1053,1053,1053,1053,0
|
|
20250422,104000,128337339,1053,1053,1053,1053,184
|
|
20250422,103900,128143587,1053,1053,1053,1053,2
|
|
20250422,103800,128141481,1052,1052,1052,1052,208
|
|
20250422,103700,127922665,1053,1053,1053,1053,0
|
|
20250422,103600,127922665,1053,1053,1053,1053,0
|
|
20250422,103500,127922665,1053,1053,1053,1053,0
|
|
20250422,103400,127922665,1053,1053,1053,1053,0
|
|
20250422,103300,127922665,1053,1053,1053,1053,55
|
|
20250422,103200,127864750,1053,1053,1053,1053,22
|
|
20250422,103100,127841584,1053,1053,1053,1053,0
|
|
20250422,103000,127841584,1053,1053,1053,1053,0
|
|
20250422,102900,127841584,1053,1052,1053,1052,501
|
|
20250422,102800,127314531,1053,1052,1053,1052,1502
|
|
20250422,102700,125734425,1053,1052,1053,1052,2854
|
|
20250422,102600,122732013,1052,1052,1052,1052,0
|
|
20250422,102500,122732013,1052,1052,1052,1052,3
|
|
20250422,102400,122728857,1052,1051,1052,1051,405
|
|
20250422,102300,122303200,1052,1052,1052,1052,0
|
|
20250422,102200,122303200,1052,1052,1052,1052,0
|
|
20250422,102100,122303200,1052,1052,1052,1052,0
|
|
20250422,102000,122303200,1052,1051,1052,1051,134
|
|
20250422,101900,122162364,1052,1052,1052,1052,0
|
|
20250422,101800,122162364,1052,1052,1052,1052,1
|
|
20250422,101700,122161312,1052,1050,1052,1050,11532
|
|
20250422,101600,110050438,1050,1049,1050,1049,32
|
|
20250422,101500,110016868,1050,1050,1050,1050,426
|
|
20250422,101400,109569568,1050,1050,1050,1050,0
|
|
20250422,101300,109569568,1050,1049,1050,1049,51
|
|
20250422,101200,109516019,1050,1049,1050,1049,87
|
|
20250422,101100,109424754,1050,1050,1050,1050,0
|
|
20250422,101000,109424754,1050,1050,1050,1050,0
|
|
20250422,100900,109424754,1050,1050,1050,1050,0
|
|
20250422,100800,109424754,1050,1050,1050,1050,877
|
|
20250422,100700,108503904,1050,1050,1050,1050,2985
|
|
20250422,100600,105369654,1051,1051,1051,1051,0
|
|
20250422,100500,105369654,1051,1051,1051,1051,3805
|
|
20250422,100400,101370599,1051,1051,1051,1051,0
|
|
20250422,100300,101370599,1051,1051,1051,1051,0
|
|
20250422,100200,101370599,1051,1050,1051,1050,916
|
|
20250422,100100,100407911,1051,1048,1051,1048,419
|
|
20250422,100000,99967872,1051,1051,1051,1051,0
|
|
20250422,095900,99967872,1051,1051,1051,1051,1
|
|
20250422,095800,99966821,1049,1049,1049,1049,211
|
|
20250422,095700,99745482,1051,1051,1051,1051,0
|
|
20250422,095600,99745482,1051,1051,1051,1051,105
|
|
20250422,095500,99635127,1051,1051,1051,1051,0
|
|
20250422,095400,99635127,1051,1051,1051,1050,1691
|
|
20250422,095300,97858020,1052,1051,1052,1051,1557
|
|
20250422,095200,96221610,1051,1053,1053,1051,176
|
|
20250422,095100,96036594,1053,1053,1053,1053,0
|
|
20250422,095000,96036594,1053,1050,1053,1050,12920
|
|
20250422,094900,82445012,1049,1050,1050,1049,2622
|
|
20250422,094800,79692978,1051,1051,1051,1051,0
|
|
20250422,094700,79692978,1051,1051,1051,1051,0
|
|
20250422,094600,79692978,1051,1051,1051,1051,0
|
|
20250422,094500,79692978,1051,1051,1051,1051,0
|
|
20250422,094400,79692978,1051,1051,1051,1051,11
|
|
20250422,094300,79681417,1051,1051,1051,1051,31
|
|
20250422,094200,79648836,1047,1051,1051,1047,29
|
|
20250422,094100,79618469,1047,1052,1052,1047,1943
|
|
20250422,094000,77584143,1047,1048,1048,1047,2554
|
|
20250422,093900,74907971,1053,1053,1053,1053,20
|
|
20250422,093800,74886911,1053,1053,1053,1053,1
|
|
20250422,093700,74885858,1053,1053,1053,1053,0
|
|
20250422,093600,74885858,1053,1048,1054,1048,7503
|
|
20250422,093500,67022697,1053,1053,1053,1053,2677
|
|
20250422,093400,64203816,1053,1053,1053,1053,3
|
|
20250422,093300,64200657,1053,1053,1053,1053,0
|
|
20250422,093200,64200657,1053,1053,1053,1053,0
|
|
20250422,093100,64200657,1053,1053,1053,1045,58
|
|
20250422,093000,64139736,1053,1053,1053,1046,2208
|
|
20250422,092900,61815181,1053,1053,1053,1053,1
|
|
20250422,092800,61814128,1053,1049,1054,1040,34911
|
|
20250422,092700,25426276,1053,1049,1053,1049,14
|
|
20250422,092600,25411586,1049,1049,1049,1049,71
|
|
20250422,092500,25337107,1053,1049,1053,1049,112
|
|
20250422,092400,25219611,1053,1049,1053,1049,99
|
|
20250422,092300,25115756,1048,1049,1049,1048,163
|
|
20250422,092200,24944916,1050,1050,1050,1048,1904
|
|
20250422,092100,22948303,1050,1050,1050,1050,137
|
|
20250422,092000,22804453,1055,1055,1055,1055,0
|
|
20250422,091900,22804453,1055,1055,1055,1055,0
|
|
20250422,091800,22804453,1055,1053,1055,1053,16
|
|
20250422,091700,22787603,1048,1048,1048,1048,93
|
|
20250422,091600,22690139,1048,1050,1050,1048,52
|
|
20250422,091500,22635629,1052,1050,1055,1048,3179
|
|
20250422,091400,19302848,1053,1053,1053,1053,0
|
|
20250422,091300,19302848,1053,1053,1053,1048,64
|
|
20250422,091200,19235516,1051,1052,1052,1046,5622
|
|
20250422,091100,13344133,1052,1054,1055,1052,548
|
|
20250422,091000,12767626,1056,1056,1056,1056,0
|
|
20250422,090900,12767626,1056,1056,1056,1056,0
|
|
20250422,090800,12767626,1056,1052,1056,1052,470
|
|
20250422,090700,12273174,1056,1058,1058,1052,111
|
|
20250422,090600,12155798,1058,1056,1058,1056,1988
|
|
20250422,090500,10055464,1056,1056,1056,1056,4
|
|
20250422,090400,10051240,1057,1055,1058,1050,5002
|
|
20250422,090300,4792693,1060,1060,1060,1055,890
|
|
20250422,090200,3852946,1060,1054,1060,1054,4
|
|
20250422,090100,3848712,1054,1054,1054,1053,2257
|
|
20250422,090000,1471448,1054,1061,1061,1054,1392
|